시장 데이터를 불러오는 중
전체 종목
Alpha Architect U.S. Quantitative Momentum ETF 과거 주가
Alpha Architect U.S. Quantitative Momentum ETF · QMOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect U.S. Quantitative Momentum ETF · QMOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,617 | ₩99,467 | ₩98,350 | ₩99,009 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,123 | ₩98,214 | ₩97,670 | ₩98,163 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,283 | ₩98,350 | ₩98,017 | ₩98,041 | -0.25% | 1.3만 |
| 2026.10.06 | ₩99,977 | ₩99,977 | ₩98,785 | ₩99,219 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,603 | ₩99,803 | ₩98,483 | ₩99,323 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,763 | ₩98,606 | ₩97,763 | ₩98,606 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,003 | ₩97,203 | ₩95,937 | ₩97,147 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,577 | ₩97,923 | ₩96,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,139 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,617 | ₩97,617 | ₩96,323 | ₩97,183 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,550 | ₩97,550 | ₩96,550 | ₩97,223 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,350 | ₩97,483 | ₩96,623 | ₩97,201 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,497 | ₩97,423 | ₩95,697 | ₩97,417 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,243 | ₩97,437 | ₩96,723 | ₩97,003 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,070 | ₩97,838 | ₩96,910 | ₩97,445 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,377 | ₩97,670 | ₩96,737 | ₩97,065 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,377 | ₩97,377 | ₩96,470 | ₩96,779 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,030 | ₩97,923 | ₩97,030 | ₩97,475 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,830 | ₩97,363 | ₩95,443 | ₩96,217 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,337 | ₩96,430 | ₩95,691 | ₩96,003 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩96,977 | ₩97,257 | ₩96,241 | ₩96,241 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,137 | ₩98,323 | ₩97,137 | ₩97,870 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,603 | ₩97,857 | ₩96,630 | ₩96,630 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,707 | ₩98,870 | ₩98,137 | ₩98,246 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,163 | ₩99,263 | ₩98,082 | ₩98,854 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,483 | ₩97,937 | ₩97,483 | ₩97,910 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,177 | ₩97,811 | ₩96,457 | ₩97,805 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,790 | ₩97,270 | ₩96,311 | ₩97,171 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,523 | ₩96,994 | ₩96,339 | ₩96,477 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,350 | ₩97,577 | ₩96,670 | ₩97,410 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,310 | ₩100,310 | ₩97,441 | ₩97,441 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩99,937 | ₩100,377 | ₩99,777 | ₩100,309 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,897 | ₩100,310 | ₩98,817 | ₩100,030 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,483 | ₩99,603 | ₩98,697 | ₩98,905 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,790 | ₩98,790 | ₩98,109 | ₩98,339 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,870 | ₩100,083 | ₩99,637 | ₩100,014 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,910 | ₩100,377 | ₩99,057 | ₩99,305 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,510 | ₩103,510 | ₩100,270 | ₩100,729 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,284 | ₩103,324 | ₩102,237 | ₩102,269 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,257 | ₩105,530 | ₩104,257 | ₩105,440 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,164 | ₩104,085 | ₩103,164 | ₩104,085 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,844 | ₩104,150 | ₩103,066 | ₩103,066 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,297 | ₩104,084 | ₩103,297 | ₩103,673 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,724 | ₩103,257 | ₩102,056 | ₩102,158 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩102,964 | ₩103,505 | ₩102,493 | ₩102,493 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,110 | ₩102,814 | ₩101,364 | ₩102,804 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,684 | ₩102,125 | ₩100,684 | ₩100,908 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩101,977 | ₩103,020 | ₩101,017 | ₩101,150 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,644 | ₩102,217 | ₩99,737 | ₩101,873 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,323 | ₩99,030 | ₩96,523 | ₩99,030 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,303 | ₩99,303 | ₩97,583 | ₩98,323 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,590 | ₩98,790 | ₩96,590 | ₩98,742 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,650 | ₩97,650 | ₩94,723 | ₩95,022 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,217 | ₩98,217 | ₩95,483 | ₩96,899 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,857 | ₩101,044 | ₩98,243 | ₩99,158 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,408 | ₩101,408 | ₩99,803 | ₩99,861 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,497 | ₩102,657 | ₩101,030 | ₩101,160 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,358 | ₩102,884 | ₩102,078 | ₩102,078 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,904 | ₩101,230 | ₩99,737 | ₩101,148 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,358 | ₩99,763 | ₩98,363 | ₩98,363 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,250 | ₩99,357 | ₩96,250 | ₩98,845 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,317 | ₩100,063 | ₩97,857 | ₩98,155 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,817 | ₩101,817 | ₩98,650 | ₩100,318 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,150 | ₩102,150 | ₩101,064 | ₩101,542 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,404 | ₩100,990 | ₩99,777 | ₩99,993 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,137 | ₩102,550 | ₩100,844 | ₩101,364 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,144 | ₩103,377 | ₩102,377 | ₩102,448 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,504 | ₩101,964 | ₩100,217 | ₩101,928 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,253 | ₩101,253 | ₩99,383 | ₩100,674 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩101,950 | ₩103,405 | ₩101,950 | ₩102,002 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,057 | ₩104,057 | ₩100,150 | ₩101,153 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,644 | ₩104,017 | ₩102,850 | ₩103,137 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,630 | ₩105,457 | ₩104,630 | ₩104,977 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,257 | ₩104,177 | ₩102,404 | ₩104,164 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,244 | ₩104,244 | ₩102,604 | ₩102,604 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,230 | ₩105,657 | ₩104,230 | ₩105,097 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩103,950 | ₩104,216 | ₩102,537 | ₩103,310 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩103,964 | ₩105,270 | ₩103,964 | ₩104,277 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,510 | ₩107,230 | ₩105,270 | ₩107,153 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,710 | ₩105,910 | ₩104,097 | ₩105,093 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,524 | ₩106,497 | ₩104,350 | ₩104,437 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,424 | ₩106,558 | ₩105,057 | ₩105,110 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,697 | ₩106,697 | ₩105,849 | ₩106,233 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,537 | ₩105,937 | ₩104,430 | ₩105,484 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,270 | ₩104,137 | ₩100,936 | ₩104,137 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,697 | ₩102,360 | ₩99,510 | ₩99,510 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,417 | ₩104,504 | ₩98,657 | ₩101,950 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,537 | ₩104,537 | ₩102,870 | ₩103,168 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,324 | ₩105,750 | ₩102,070 | ₩102,465 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,710 | ₩108,617 | ₩106,004 | ₩108,208 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,244 | ₩109,265 | ₩108,124 | ₩108,524 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,304 | ₩108,990 | ₩107,817 | ₩108,924 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,657 | ₩107,244 | ₩105,657 | ₩107,017 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,070 | ₩107,264 | ₩105,844 | ₩107,244 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,870 | ₩107,204 | ₩104,829 | ₩106,612 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,897 | ₩106,897 | ₩105,230 | ₩105,710 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,137 | ₩106,556 | ₩104,924 | ₩106,404 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,244 | ₩104,137 | ₩103,244 | ₩103,337 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,857 | ₩103,265 | ₩101,670 | ₩102,977 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,097 | ₩102,897 | ₩101,097 | ₩102,324 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,257 | ₩101,044 | ₩98,403 | ₩100,190 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,217 | ₩103,217 | ₩100,684 | ₩101,450 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,910 | ₩104,377 | ₩103,124 | ₩103,124 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,004 | ₩107,004 | ₩105,837 | ₩106,710 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,510 | ₩106,950 | ₩104,960 | ₩106,520 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,924 | ₩105,924 | ₩103,084 | ₩105,590 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,142 | ₩107,293 | ₩105,142 | ₩106,564 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,070 | ₩105,196 | ₩104,244 | ₩104,897 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,417 | ₩107,417 | ₩103,230 | ₩103,230 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,844 | ₩107,337 | ₩104,684 | ₩107,150 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,124 | ₩103,697 | ₩103,124 | ₩103,644 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,338 | ₩103,057 | ₩101,937 | ₩102,286 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,337 | ₩102,457 | ₩101,670 | ₩102,030 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,470 | ₩102,316 | ₩100,470 | ₩102,316 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,390 | ₩98,617 | ₩97,741 | ₩98,169 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,257 | ₩100,257 | ₩98,030 | ₩99,190 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,017 | ₩102,017 | ₩100,697 | ₩101,586 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,737 | ₩102,764 | ₩101,670 | ₩101,946 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,310 | ₩102,876 | ₩100,324 | ₩101,894 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,190 | ₩102,524 | ₩100,701 | ₩101,496 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,257 | ₩102,857 | ₩100,542 | ₩100,542 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩100,964 | ₩102,190 | ₩100,277 | ₩101,830 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,230 | ₩102,337 | ₩100,950 | ₩101,748 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,043 | ₩100,043 | ₩98,941 | ₩99,679 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,803 | ₩100,100 | ₩98,750 | ₩99,403 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,417 | ₩100,484 | ₩99,657 | ₩100,217 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,670 | ₩99,397 | ₩97,670 | ₩99,363 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,243 | ₩99,123 | ₩98,202 | ₩98,419 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,190 | ₩98,897 | ₩97,190 | ₩98,247 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩96,963 | ₩98,203 | ₩96,563 | ₩97,670 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,710 | ₩93,371 | ₩91,607 | ₩93,165 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,923 | ₩93,350 | ₩92,003 | ₩93,027 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,843 | ₩93,421 | ₩90,256 | ₩92,765 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,083 | ₩94,283 | ₩92,083 | ₩93,003 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,070 | ₩91,083 | ₩88,070 | ₩91,083 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,216 | ₩88,216 | ₩85,510 | ₩86,000 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,803 | ₩90,110 | ₩88,583 | ₩88,862 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,683 | ₩91,910 | ₩89,432 | ₩89,432 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,357 | ₩93,777 | ₩93,123 | ₩93,123 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,216 | ₩92,177 | ₩89,590 | ₩91,767 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,410 | ₩92,250 | ₩90,410 | ₩90,459 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,283 | ₩91,283 | ₩87,630 | ₩88,266 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,310 | ₩92,003 | ₩88,683 | ₩91,518 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,643 | ₩92,523 | ₩91,175 | ₩91,203 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,897 | ₩92,563 | ₩91,457 | ₩92,267 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,350 | ₩91,990 | ₩90,750 | ₩91,497 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,590 | ₩91,930 | ₩89,170 | ₩89,300 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,003 | ₩92,003 | ₩90,483 | ₩90,870 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,723 | ₩93,990 | ₩92,257 | ₩93,057 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,617 | ₩95,177 | ₩92,897 | ₩93,790 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,190 | ₩93,217 | ₩88,907 | ₩93,097 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,310 | ₩91,782 | ₩90,243 | ₩90,507 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,827 | ₩94,390 | ₩91,130 | ₩92,602 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,657 | ₩95,966 | ₩94,830 | ₩95,389 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,430 | ₩95,257 | ₩92,190 | ₩94,630 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,603 | ₩98,703 | ₩97,043 | ₩98,450 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,683 | ₩97,963 | ₩96,510 | ₩97,565 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,870 | ₩98,377 | ₩96,003 | ₩98,215 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,169 | ₩98,390 | ₩97,457 | ₩97,713 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,683 | ₩97,510 | ₩94,617 | ₩97,335 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,817 | ₩96,817 | ₩95,149 | ₩95,583 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,703 | ₩97,723 | ₩96,129 | ₩96,806 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,443 | ₩96,003 | ₩94,443 | ₩96,003 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩94,977 | ₩96,337 | ₩94,643 | ₩95,350 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,283 | ₩94,777 | ₩93,183 | ₩94,577 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,910 | ₩94,790 | ₩91,910 | ₩94,235 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,377 | ₩96,163 | ₩92,730 | ₩92,730 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,190 | ₩95,190 | ₩93,043 | ₩94,407 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩93,937 | ₩94,183 | ₩93,463 | ₩93,498 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩92,977 | ₩95,243 | ₩92,977 | ₩94,837 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,390 | ₩93,097 | ₩90,390 | ₩93,057 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,443 | ₩90,683 | ₩88,443 | ₩88,682 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,083 | ₩93,217 | ₩88,003 | ₩90,000 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,123 | ₩94,057 | ₩91,603 | ₩93,083 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,510 | ₩91,577 | ₩90,510 | ₩91,270 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,830 | ₩92,830 | ₩90,376 | ₩90,510 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,723 | ₩94,843 | ₩92,010 | ₩93,697 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,057 | ₩96,057 | ₩94,323 | ₩94,923 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,193 | ₩95,643 | ₩95,110 | ₩95,643 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,174 | ₩94,862 | ₩94,137 | ₩94,283 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,310 | ₩94,217 | ₩92,123 | ₩93,762 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,510 | ₩94,577 | ₩93,810 | ₩93,963 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,177 | ₩94,357 | ₩93,139 | ₩93,817 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,110 | ₩93,990 | ₩93,059 | ₩93,221 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,017 | ₩94,530 | ₩93,469 | ₩93,990 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,070 | ₩94,530 | ₩93,843 | ₩94,306 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,003 | ₩92,697 | ₩91,750 | ₩92,455 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,537 | ₩92,803 | ₩92,137 | ₩92,497 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,777 | ₩91,817 | ₩90,746 | ₩91,787 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,136 | ₩90,817 | ₩90,136 | ₩90,803 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,310 | ₩90,390 | ₩88,563 | ₩89,288 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,923 | ₩90,998 | ₩90,123 | ₩90,423 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,790 | ₩91,523 | ₩89,096 | ₩91,265 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,616 | ₩90,270 | ₩89,416 | ₩89,760 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,563 | ₩88,816 | ₩87,563 | ₩88,652 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩87,963 | ₩87,963 | ₩87,030 | ₩87,062 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,270 | ₩88,368 | ₩87,996 | ₩88,059 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,376 | ₩89,190 | ₩88,230 | ₩88,230 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,754 | ₩89,030 | ₩88,550 | ₩88,959 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,803 | ₩89,080 | ₩88,656 | ₩89,063 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,563 | ₩88,930 | ₩88,272 | ₩88,907 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,736 | ₩89,443 | ₩88,656 | ₩89,303 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,603 | ₩88,256 | ₩86,603 | ₩87,919 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,310 | ₩87,056 | ₩86,150 | ₩86,459 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,803 | ₩87,910 | ₩85,242 | ₩85,242 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,803 | ₩88,150 | ₩86,870 | ₩87,440 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,790 | ₩88,790 | ₩87,923 | ₩87,975 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,916 | ₩89,916 | ₩87,610 | ₩88,110 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,270 | ₩90,270 | ₩87,963 | ₩90,060 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,803 | ₩89,110 | ₩87,351 | ₩88,668 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,016 | ₩88,543 | ₩87,536 | ₩87,800 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,750 | ₩88,347 | ₩87,256 | ₩87,710 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,696 | ₩88,283 | ₩86,976 | ₩87,272 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,750 | ₩87,390 | ₩85,750 | ₩87,072 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,536 | ₩86,216 | ₩85,083 | ₩86,100 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,870 | ₩86,870 | ₩85,850 | ₩85,850 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,150 | ₩86,643 | ₩85,803 | ₩85,803 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,816 | ₩87,274 | ₩86,770 | ₩87,274 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,563 | ₩87,043 | ₩86,187 | ₩86,572 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,616 | ₩86,016 | ₩83,912 | ₩85,956 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,670 | ₩84,670 | ₩82,670 | ₩84,510 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,803 | ₩82,830 | ₩80,323 | ₩82,260 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,243 | ₩86,598 | ₩81,563 | ₩81,635 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,110 | ₩85,208 | ₩84,110 | ₩84,576 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,070 | ₩84,566 | ₩82,803 | ₩83,854 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,403 | ₩85,603 | ₩83,163 | ₩83,830 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,670 | ₩85,736 | ₩82,670 | ₩84,643 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,083 | ₩87,083 | ₩83,950 | ₩84,323 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,723 | ₩88,443 | ₩87,470 | ₩87,470 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,150 | ₩88,150 | ₩87,303 | ₩87,483 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,163 | ₩89,163 | ₩87,936 | ₩88,656 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,336 | ₩87,510 | ₩85,163 | ₩87,411 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,416 | ₩88,416 | ₩86,670 | ₩87,331 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,456 | ₩89,150 | ₩87,210 | ₩88,676 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,063 | ₩89,243 | ₩87,963 | ₩88,030 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,016 | ₩90,456 | ₩89,616 | ₩90,456 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,203 | ₩90,203 | ₩89,048 | ₩89,766 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,186 | ₩90,423 | ₩88,960 | ₩88,960 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,156 | ₩90,016 | ₩88,156 | ₩89,484 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,503 | ₩88,503 | ₩88,003 | ₩88,216 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,830 | ₩88,910 | ₩88,270 | ₩88,543 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,510 | ₩88,083 | ₩87,510 | ₩87,851 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,670 | ₩86,496 | ₩84,670 | ₩86,308 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,136 | ₩86,136 | ₩83,522 | ₩84,324 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,576 | ₩86,270 | ₩85,576 | ₩86,123 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,163 | ₩86,670 | ₩85,910 | ₩86,332 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,310 | ₩85,630 | ₩84,896 | ₩85,480 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,163 | ₩87,164 | ₩85,456 | ₩85,687 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,736 | ₩88,000 | ₩86,316 | ₩86,776 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩84,976 | ₩86,964 | ₩84,550 | ₩86,323 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,563 | ₩86,483 | ₩85,563 | ₩86,310 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,216 | ₩87,016 | ₩83,683 | ₩83,895 | -2.69% | 1.2만 |
|---|